Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.231 | 5.380 | 5.220 | 5.231 | 31,377 | -0.19(-3.57%) |
Mar 28, 2008 | 5.434 | 5.530 | 5.382 | 5.425 | 44,476 | -0.01(-0.17%) |
Mar 27, 2008 | 5.460 | 5.510 | 5.400 | 5.434 | 80,935 | -0.03(-0.48%) |
Mar 26, 2008 | 5.535 | 5.501 | 5.360 | 5.460 | 22,021 | -0.02(-0.36%) |
Mar 25, 2008 | 0.5350 | 5.480 | 5.480 | 5.480 | 805 | +0.00(+0.00%) |
Mar 24, 2008 | 5.165 | 5.480 | 5.140 | 5.480 | 143,241 | +0.32(+6.10%) |
Mar 21, 2008 | 5.165 | 5.300 | 5.100 | 5.165 | 119,661 | +0.00(+0.00%) |
Mar 20, 2008 | 5.165 | 5.300 | 5.100 | 5.165 | 119,661 | -0.25(-4.67%) |
Mar 19, 2008 | 5.418 | 5.530 | 5.395 | 5.418 | 58,860 | -0.04(-0.75%) |
Mar 18, 2008 | 5.135 | 5.464 | 5.230 | 5.459 | 120,873 | +0.32(+6.31%) |
Mar 17, 2008 | 5.135 | 5.270 | 5.100 | 5.135 | 625,995 | -0.27(-4.91%) |
Mar 14, 2008 | 5.630 | 5.594 | 5.400 | 5.400 | 48,110 | -0.23(-4.08%) |
Mar 13, 2008 | 5.400 | 5.630 | 5.370 | 5.630 | 17,600 | +0.23(+4.26%) |
Mar 12, 2008 | 5.400 | 5.512 | 5.385 | 5.400 | 31,475 | -0.05(-0.92%) |
Mar 11, 2008 | 5.450 | 5.450 | 5.292 | 5.450 | 344,313 | +0.20(+3.77%) |
Mar 10, 2008 | 5.252 | 5.420 | 5.215 | 5.252 | 40,390 | -0.07(-1.33%) |
Mar 07, 2008 | 5.323 | 5.380 | 5.204 | 5.323 | 14,236 | -0.01(-0.22%) |
Mar 06, 2008 | 5.550 | 5.568 | 5.335 | 5.335 | 16,661 | -0.22(-3.88%) |
Mar 05, 2008 | 5.361 | 5.621 | 5.492 | 5.550 | 20,920 | +0.19(+3.52%) |
Mar 04, 2008 | 5.361 | 5.550 | 5.361 | 5.361 | 12,555 | -0.14(-2.52%) |
Mar 03, 2008 | 5.500 | 5.650 | 5.500 | 5.500 | 60,445 | -0.19(-3.37%) |
Feb 29, 2008 | 5.910 | 5.894 | 5.692 | 5.692 | 71,127 | -0.22(-3.69%) |
Feb 28, 2008 | 5.910 | 5.970 | 5.850 | 5.910 | 22,867 | -0.01(-0.17%) |
Feb 27, 2008 | 5.920 | 5.936 | 5.694 | 5.920 | 35,734 | +0.22(+3.86%) |
Feb 26, 2008 | 5.700 | 5.800 | 5.640 | 5.700 | 21,948 | +0.00(+0.00%) |
Feb 25, 2008 | 5.700 | 5.750 | 5.560 | 5.700 | 19,053 | +0.10(+1.79%) |
Feb 22, 2008 | 5.641 | 5.680 | 5.568 | 5.600 | 4,000 | -0.04(-0.73%) |
Feb 21, 2008 | 5.629 | 75.75 | 5.606 | 5.641 | 23,893 | +0.01(+0.21%) |
Feb 20, 2008 | 5.709 | 5.650 | 5.550 | 5.629 | 33,917 | -0.08(-1.40%) |
Feb 19, 2008 | 5.440 | 5.780 | 5.500 | 5.709 | 50,757 | +0.27(+4.94%) |
Feb 18, 2008 | 5.440 | 5.457 | 5.320 | 5.440 | 31,887 | +0.00(+0.00%) |
Feb 15, 2008 | 5.440 | 5.457 | 5.320 | 5.440 | 31,887 | -0.06(-1.06%) |
Feb 14, 2008 | 5.498 | 5.556 | 5.433 | 5.498 | 36,548 | -0.10(-1.82%) |
Feb 13, 2008 | 5.600 | 5.680 | 5.290 | 5.600 | 108,385 | +0.44(+8.53%) |
Feb 12, 2008 | 5.160 | 5.230 | 5.145 | 5.160 | 413,912 | +0.11(+2.18%) |
Feb 11, 2008 | 5.050 | 5.150 | 5.015 | 5.050 | 13,708 | -0.05(-0.98%) |
Feb 08, 2008 | 5.100 | 5.166 | 4.930 | 5.100 | 35,898 | +0.23(+4.76%) |
Feb 07, 2008 | 4.915 | 4.870 | 4.816 | 4.868 | 308,721 | -0.05(-0.95%) |
Feb 06, 2008 | 4.915 | 4.915 | 4.790 | 4.915 | 125,541 | +0.22(+4.80%) |
Feb 05, 2008 | 4.710 | 4.700 | 4.590 | 4.690 | 100,807 | -0.02(-0.42%) |
Feb 04, 2008 | 4.900 | 4.938 | 4.710 | 4.710 | 21,581 | -0.19(-3.88%) |
Feb 01, 2008 | 4.950 | 4.920 | 4.862 | 4.900 | 21,496 | -0.05(-1.01%) |
Jan 31, 2008 | 4.950 | 4.950 | 4.810 | 4.950 | 530,681 | +0.08(+1.64%) |
Jan 30, 2008 | 4.870 | 5.060 | 4.870 | 4.870 | 33,814 | -0.10(-2.03%) |
Jan 29, 2008 | 4.971 | 4.971 | 4.770 | 4.971 | 35,428 | +0.26(+5.43%) |
Jan 28, 2008 | 4.650 | 4.762 | 4.600 | 4.715 | 50,534 | +0.06(+1.40%) |
Jan 25, 2008 | 4.950 | 4.950 | 4.650 | 4.650 | 29,483 | -0.30(-6.06%) |
Jan 24, 2008 | 4.950 | 4.990 | 4.815 | 4.950 | 27,878 | +0.31(+6.68%) |
Jan 23, 2008 | 4.640 | 4.640 | 4.250 | 4.640 | 122,785 | +0.24(+5.41%) |
Jan 22, 2008 | 4.505 | 4.553 | 3.978 | 4.402 | 122,087 | -0.10(-2.28%) |
Jan 21, 2008 | 4.505 | 4.832 | 4.470 | 4.505 | 121,904 | +0.00(+0.00%) |
Jan 18, 2008 | 4.505 | 4.832 | 4.470 | 4.505 | 121,104 | -0.19(-4.00%) |
Jan 17, 2008 | 4.692 | 5.178 | 4.668 | 4.692 | 61,340 | -0.39(-7.64%) |
Jan 16, 2008 | 5.080 | 5.147 | 4.990 | 5.080 | 70,112 | -0.14(-2.72%) |
Jan 15, 2008 | 5.300 | 5.309 | 5.101 | 5.222 | 63,700 | -0.08(-1.47%) |
Jan 14, 2008 | 5.360 | 5.465 | 5.300 | 5.300 | 27,210 | -0.06(-1.12%) |
Jan 11, 2008 | 5.360 | 5.616 | 5.360 | 5.360 | 29,312 | -0.33(-5.85%) |
Jan 10, 2008 | 5.693 | 5.693 | 5.490 | 5.693 | 42,718 | -0.01(-0.10%) |
Jan 09, 2008 | 5.708 | 5.830 | 5.650 | 5.699 | 95,361 | -0.01(-0.16%) |
Jan 08, 2008 | 5.708 | 5.785 | 5.686 | 5.708 | 62,594 | -0.02(-0.35%) |
Jan 07, 2008 | 5.850 | 5.944 | 5.649 | 5.728 | 85,260 | -0.12(-2.09%) |
Jan 04, 2008 | 5.850 | 5.900 | 5.838 | 5.850 | 29,220 | -0.04(-0.60%) |
Jan 03, 2008 | 5.886 | 5.980 | 5.857 | 5.886 | 60,995 | -0.12(-1.92%) |
Jan 02, 2008 | 6.006 | 6.065 | 5.919 | 6.001 | 65,169 | -0.01(-0.09%) |
Jan 01, 2008 | 6.006 | 6.140 | 6.006 | 6.006 | 45,590 | +0.00(+0.00%) |
Dec 31, 2007 | 6.006 | 6.140 | 6.006 | 6.006 | 45,590 | -0.10(-1.70%) |
Dec 28, 2007 | 6.110 | 6.191 | 6.080 | 6.110 | 32,993 | +0.01(+0.16%) |
Dec 27, 2007 | 6.030 | 6.152 | 6.060 | 6.100 | 26,450 | +0.07(+1.16%) |
Dec 26, 2007 | 6.030 | 6.360 | 5.850 | 6.030 | 16,492 | -0.13(-2.09%) |
Dec 24, 2007 | 6.159 | 6.159 | 6.075 | 6.159 | 16,122 | +0.04(+0.63%) |
Dec 21, 2007 | 6.120 | 6.180 | 5.941 | 6.120 | 198,103 | +0.15(+2.51%) |
Dec 20, 2007 | 5.970 | 6.050 | 5.930 | 5.970 | 47,683 | +0.07(+1.18%) |
Dec 19, 2007 | 5.820 | 6.000 | 5.800 | 5.901 | 32,995 | +0.08(+1.38%) |
Dec 18, 2007 | 5.820 | 5.822 | 3.940 | 5.820 | 30,893 | +0.19(+3.35%) |
Dec 17, 2007 | 5.822 | 5.918 | 5.631 | 5.631 | 19,171 | -0.19(-3.27%) |
Dec 14, 2007 | 5.822 | 5.920 | 5.822 | 5.822 | 20,002 | -0.04(-0.65%) |
Dec 13, 2007 | 5.952 | 6.000 | 5.850 | 5.860 | 27,877 | -0.09(-1.54%) |
Dec 12, 2007 | 5.952 | 6.202 | 5.951 | 5.952 | 90,886 | +0.00(+0.03%) |
Dec 11, 2007 | 5.950 | 6.021 | 5.860 | 5.950 | 28,316 | +0.05(+0.85%) |
Dec 10, 2007 | 5.900 | 6.120 | 5.900 | 5.900 | 20,313 | -0.21(-3.36%) |
Dec 07, 2007 | 6.000 | 6.200 | 6.105 | 6.105 | 8,662 | +0.11(+1.75%) |
Dec 06, 2007 | 6.150 | 6.200 | 6.000 | 6.000 | 235,417 | -0.15(-2.44%) |
Dec 05, 2007 | 6.150 | 6.290 | 5.950 | 6.150 | 122,549 | +0.28(+4.77%) |
Dec 04, 2007 | 5.870 | 5.950 | 5.860 | 5.870 | 16,249 | -0.04(-0.64%) |
Dec 03, 2007 | 5.908 | 6.053 | 5.861 | 5.908 | 130,864 | -0.09(-1.53%) |
Nov 30, 2007 | 5.870 | 6.035 | 5.960 | 6.000 | 51,040 | +0.13(+2.21%) |
Nov 29, 2007 | 5.835 | 5.870 | 5.768 | 5.870 | 63,469 | +0.04(+0.60%) |
Nov 28, 2007 | 5.835 | 6.020 | 5.710 | 5.835 | 20,384 | +0.35(+6.33%) |
Nov 27, 2007 | 5.487 | 5.520 | 5.309 | 5.487 | 33,022 | +0.12(+2.19%) |
Nov 26, 2007 | 5.370 | 5.450 | 5.368 | 5.370 | 53,292 | -0.17(-2.98%) |
Nov 23, 2007 | 5.415 | 5.540 | 5.408 | 5.535 | 241,275 | +0.12(+2.22%) |
Nov 21, 2007 | 5.378 | 5.469 | 5.303 | 5.415 | 23,136 | +0.00(+0.00%) |
Nov 20, 2007 | 5.415 | 5.469 | 5.303 | 5.415 | 23,136 | -0.08(-1.37%) |
Nov 19, 2007 | 5.490 | 5.500 | 5.410 | 5.490 | 56,998 | -0.08(-1.52%) |
Nov 16, 2007 | 5.575 | 5.670 | 5.365 | 5.575 | 44,712 | +0.21(+3.94%) |
Nov 15, 2007 | 5.364 | 5.661 | 5.364 | 5.364 | 14,540 | -0.32(-5.66%) |
Nov 14, 2007 | 5.560 | 5.762 | 5.685 | 5.685 | 38,370 | +0.12(+2.25%) |
Nov 13, 2007 | 5.280 | 5.569 | 5.370 | 5.560 | 72,630 | +0.28(+5.30%) |
Nov 12, 2007 | 5.280 | 5.410 | 5.280 | 5.280 | 44,709 | -0.15(-2.76%) |
Nov 09, 2007 | 5.430 | 5.482 | 5.396 | 5.430 | 40,051 | -0.09(-1.67%) |
Nov 08, 2007 | 5.522 | 5.640 | 5.435 | 5.522 | 29,969 | -0.01(-0.14%) |
Nov 07, 2007 | 5.530 | 5.820 | 5.530 | 5.530 | 18,550 | -0.27(-4.70%) |
Nov 06, 2007 | 5.803 | 5.916 | 5.803 | 5.803 | 117,836 | +0.06(+1.06%) |
Nov 05, 2007 | 5.860 | 5.819 | 5.742 | 5.742 | 23,667 | -0.12(-2.02%) |
Nov 02, 2007 | 5.860 | 5.970 | 5.815 | 5.860 | 166,266 | -0.06(-0.94%) |
Nov 01, 2007 | 5.916 | 5.973 | 5.827 | 5.916 | 32,222 | +0.02(+0.27%) |
Oct 31, 2007 | 5.500 | 5.900 | 5.600 | 5.900 | 91,426 | +0.40(+7.27%) |
Oct 30, 2007 | 5.600 | 5.550 | 5.380 | 5.500 | 135,667 | -0.10(-1.79%) |
Oct 29, 2007 | 5.800 | 5.603 | 5.256 | 5.600 | 401,145 | -0.20(-3.45%) |
Oct 26, 2007 | 5.800 | 5.800 | 5.700 | 5.800 | 85,472 | +0.10(+1.75%) |
Oct 25, 2007 | 5.700 | 5.740 | 5.650 | 5.700 | 53,039 | +0.05(+0.88%) |
Oct 24, 2007 | 5.654 | 5.650 | 5.430 | 5.650 | 28,095 | -0.00(-0.07%) |
Oct 23, 2007 | 5.654 | 5.770 | 5.620 | 5.654 | 71,263 | -0.03(-0.59%) |
Oct 19, 2007 | 5.688 | 5.840 | 5.670 | 5.688 | 40,463 | -0.18(-3.11%) |
Oct 18, 2007 | 5.870 | 5.982 | 5.840 | 5.870 | 47,357 | -0.08(-1.34%) |
Oct 17, 2007 | 5.950 | 6.000 | 5.710 | 5.950 | 45,864 | -0.05(-0.83%) |
Oct 16, 2007 | 6.000 | 6.000 | 5.915 | 6.000 | 37,622 | +0.05(+0.84%) |
Oct 15, 2007 | 5.950 | 6.050 | 5.928 | 5.950 | 500,218 | +0.00(+0.00%) |
Oct 12, 2007 | 5.950 | 6.066 | 5.850 | 5.950 | 49,587 | -0.10(-1.65%) |
Oct 11, 2007 | 6.050 | 6.170 | 6.040 | 6.050 | 49,240 | -0.04(-0.66%) |
Oct 10, 2007 | 6.090 | 6.120 | 6.025 | 6.090 | 22,873 | +0.01(+0.08%) |
Oct 09, 2007 | 6.085 | 6.096 | 5.980 | 6.085 | 47,311 | +0.13(+2.27%) |
Oct 08, 2007 | 6.020 | 6.100 | 5.950 | 5.950 | 9,446 | -0.07(-1.16%) |
Oct 05, 2007 | 6.020 | 6.240 | 6.020 | 6.020 | 100,699 | -0.06(-0.96%) |
Oct 04, 2007 | 6.000 | 6.106 | 6.020 | 6.078 | 16,973 | +0.08(+1.30%) |
Oct 03, 2007 | 6.000 | 6.165 | 6.000 | 6.000 | 38,150 | -0.20(-3.23%) |
Oct 02, 2007 | 6.200 | 6.202 | 6.050 | 6.200 | 307,220 | +0.06(+0.98%) |
Oct 01, 2007 | 5.960 | 6.140 | 5.940 | 6.140 | 48,545 | +0.18(+3.02%) |
Sep 28, 2007 | 5.960 | 6.000 | 5.940 | 5.960 | 12,184 | -0.01(-0.17%) |
Sep 27, 2007 | 5.950 | 6.010 | 5.935 | 5.970 | 63,434 | +0.02(+0.34%) |
Sep 26, 2007 | 5.800 | 5.950 | 5.854 | 5.950 | 16,558 | +0.15(+2.59%) |
Sep 25, 2007 | 5.800 | 5.902 | 5.780 | 5.800 | 599,067 | -0.05(-0.85%) |
Sep 24, 2007 | 5.850 | 5.899 | 5.833 | 5.850 | 35,150 | +0.08(+1.39%) |
Sep 21, 2007 | 5.731 | 5.944 | 5.709 | 5.770 | 957,784 | +0.04(+0.68%) |
Sep 20, 2007 | 5.731 | 6.050 | 5.731 | 5.731 | 37,577 | -0.25(-4.17%) |
Sep 19, 2007 | 5.980 | 6.112 | 5.970 | 5.980 | 47,650 | -0.07(-1.16%) |
Sep 18, 2007 | 6.080 | 6.055 | 5.930 | 6.050 | 88,244 | -0.03(-0.49%) |
Sep 17, 2007 | 6.080 | 6.090 | 5.970 | 6.080 | 21,645 | -0.00(-0.07%) |
Sep 14, 2007 | 6.084 | 6.120 | 6.040 | 6.084 | 39,278 | -0.05(-0.75%) |
Sep 13, 2007 | 6.130 | 6.170 | 6.010 | 6.130 | 40,322 | +0.14(+2.41%) |
Sep 12, 2007 | 6.115 | 6.042 | 5.850 | 5.986 | 49,548 | -0.13(-2.12%) |
Sep 11, 2007 | 6.115 | 6.165 | 6.076 | 6.115 | 38,445 | +0.17(+2.95%) |
Sep 10, 2007 | 5.940 | 6.050 | 5.800 | 5.940 | 7,082 | +0.14(+2.41%) |
Sep 07, 2007 | 5.800 | 5.850 | 5.710 | 5.800 | 22,182 | -0.15(-2.47%) |
Sep 06, 2007 | 6.110 | 6.100 | 5.910 | 5.947 | 71,810 | -0.16(-2.67%) |
Sep 05, 2007 | 6.110 | 6.115 | 6.037 | 6.110 | 26,900 | -0.01(-0.16%) |
Sep 04, 2007 | 6.120 | 6.157 | 5.820 | 6.120 | 25,002 | +0.30(+5.25%) |
Aug 31, 2007 | 5.815 | 5.855 | 5.730 | 5.815 | 17,600 | +0.08(+1.39%) |
Aug 30, 2007 | 5.735 | 5.840 | 5.680 | 5.735 | 21,252 | -0.12(-2.07%) |
Aug 29, 2007 | 5.400 | 5.856 | 5.564 | 5.856 | 43,770 | +0.46(+8.45%) |
Aug 28, 2007 | 5.400 | 5.538 | 5.385 | 5.400 | 38,918 | -0.29(-5.12%) |
Aug 27, 2007 | 5.691 | 5.745 | 5.640 | 5.691 | 26,139 | -0.02(-0.33%) |
Aug 24, 2007 | 5.425 | 5.740 | 5.430 | 5.710 | 226,260 | +0.29(+5.25%) |
Aug 23, 2007 | 5.425 | 5.663 | 5.376 | 5.425 | 56,950 | +0.00(+0.09%) |
Aug 22, 2007 | 5.420 | 5.450 | 5.176 | 5.420 | 34,732 | +0.37(+7.22%) |
Aug 21, 2007 | 5.055 | 5.187 | 5.055 | 5.055 | 45,852 | -0.08(-1.46%) |
Aug 20, 2007 | 5.130 | 5.284 | 5.095 | 5.130 | 14,412 | +0.02(+0.45%) |
Aug 17, 2007 | 5.107 | 5.239 | 4.997 | 5.107 | 60,976 | +0.13(+2.57%) |
Aug 16, 2007 | 4.979 | 4.979 | 4.674 | 4.979 | 1,581,692 | +0.02(+0.49%) |
Aug 15, 2007 | 4.955 | 5.325 | 4.915 | 4.955 | 43,012 | -0.23(-4.44%) |
Aug 14, 2007 | 5.185 | 5.750 | 4.960 | 5.185 | 42,452 | -0.33(-6.07%) |
Aug 13, 2007 | 5.520 | 5.600 | 5.490 | 5.520 | 671,835 | +0.03(+0.53%) |
Aug 10, 2007 | 5.491 | 5.600 | 4.960 | 5.491 | 172,913 | +0.09(+1.69%) |
Aug 09, 2007 | 5.400 | 5.647 | 5.286 | 5.400 | 137,625 | -0.34(-5.91%) |
Aug 08, 2007 | 5.739 | 5.840 | 5.720 | 5.739 | 18,500 | +0.04(+0.69%) |
Aug 07, 2007 | 5.700 | 5.700 | 5.570 | 5.700 | 100,553 | +0.20(+3.64%) |
Aug 06, 2007 | 5.500 | 5.700 | 5.500 | 5.500 | 20,500 | -0.21(-3.63%) |
Aug 03, 2007 | 5.707 | 5.985 | 5.700 | 5.707 | 23,021 | -0.27(-4.49%) |
Aug 02, 2007 | 5.975 | 6.100 | 5.941 | 5.975 | 332,149 | +0.19(+3.37%) |
Aug 01, 2007 | 5.780 | 6.000 | 5.750 | 5.780 | 216,663 | -0.18(-3.10%) |
Jul 31, 2007 | 5.965 | 6.130 | 5.965 | 5.965 | 14,230 | -0.02(-0.33%) |
Jul 30, 2007 | 5.985 | 5.985 | 5.820 | 5.985 | 284,942 | +0.12(+1.96%) |
Jul 27, 2007 | 6.070 | 6.050 | 5.842 | 5.870 | 89,409 | -0.20(-3.29%) |
Jul 26, 2007 | 6.070 | 6.290 | 5.900 | 6.070 | 32,776 | -0.28(-4.36%) |
Jul 25, 2007 | 6.346 | 6.360 | 6.200 | 6.346 | 69,040 | +0.03(+0.50%) |
Jul 24, 2007 | 6.315 | 6.406 | 6.300 | 6.315 | 411,981 | -0.04(-0.61%) |
Jul 23, 2007 | 6.354 | 6.460 | 6.317 | 6.354 | 29,547 | -0.05(-0.72%) |
Jul 20, 2007 | 6.400 | 6.571 | 6.400 | 6.400 | 52,289 | -0.12(-1.84%) |
Jul 19, 2007 | 6.520 | 6.576 | 6.500 | 6.520 | 68,359 | +0.03(+0.54%) |
Jul 18, 2007 | 6.490 | 6.540 | 6.400 | 6.485 | 113,564 | -0.00(-0.07%) |
Jul 17, 2007 | 6.490 | 6.535 | 6.380 | 6.490 | 202,327 | +0.06(+0.93%) |
Jul 16, 2007 | 6.321 | 6.440 | 6.270 | 6.430 | 35,137 | +0.11(+1.72%) |
Jul 13, 2007 | 6.323 | 6.390 | 6.270 | 6.321 | 25,871 | -0.00(-0.03%) |
Jul 12, 2007 | 6.150 | 6.350 | 6.210 | 6.323 | 74,118 | +0.17(+2.81%) |
Jul 11, 2007 | 6.255 | 6.225 | 6.120 | 6.150 | 71,256 | -0.10(-1.68%) |
Jul 10, 2007 | 6.255 | 6.285 | 6.180 | 6.255 | 28,732 | -0.02(-0.37%) |
Jul 09, 2007 | 6.278 | 6.304 | 6.181 | 6.278 | 278,160 | +0.08(+1.26%) |
Jul 06, 2007 | 6.200 | 6.300 | 6.150 | 6.200 | 64,775 | +0.06(+0.97%) |
Jul 05, 2007 | 6.141 | 6.141 | 5.992 | 6.141 | 29,400 | +0.06(+1.00%) |
Jul 03, 2007 | 6.080 | 6.230 | 6.008 | 6.080 | 59,220 | -0.17(-2.72%) |
Jul 02, 2007 | 6.250 | 6.250 | 6.100 | 6.250 | 165,775 | +0.26(+4.34%) |
Jun 29, 2007 | 5.990 | 5.990 | 5.853 | 5.990 | 236,051 | +0.08(+1.35%) |
Jun 28, 2007 | 5.910 | 6.020 | 5.891 | 5.910 | 84,700 | -0.03(-0.56%) |
Jun 27, 2007 | 5.944 | 5.944 | 5.770 | 5.944 | 28,924 | +0.08(+1.34%) |
Jun 26, 2007 | 5.865 | 5.960 | 5.820 | 5.865 | 61,612 | +0.02(+0.26%) |
Jun 25, 2007 | 5.850 | 6.050 | 5.850 | 5.850 | 183,362 | -0.15(-2.50%) |
Jun 22, 2007 | 6.050 | 6.050 | 5.950 | 6.000 | 33,400 | -0.05(-0.83%) |
Jun 21, 2007 | 6.050 | 6.150 | 6.020 | 6.050 | 79,677 | +0.25(+4.33%) |
Jun 20, 2007 | 5.799 | 6.490 | 6.130 | 5.799 | 127,238 | +0.00(+0.00%) |
Jun 19, 2007 | 5.799 | 6.410 | 6.100 | 5.799 | 1,051,639 | +0.00(+0.00%) |
Jun 18, 2007 | 5.799 | 6.120 | 6.010 | 5.799 | 119,153 | +0.00(+0.00%) |
Jun 15, 2007 | 5.799 | 6.250 | 5.850 | 5.799 | 44,853 | +0.00(+0.00%) |
Jun 14, 2007 | 5.799 | 6.100 | 5.848 | 5.799 | 761,625 | +0.00(+0.00%) |
Jun 13, 2007 | 5.799 | 5.950 | 5.700 | 5.799 | 51,332 | +0.00(+0.00%) |
Jun 12, 2007 | 5.799 | 5.990 | 5.750 | 5.799 | 116,436 | +0.00(+0.00%) |
Jun 11, 2007 | 5.799 | 5.799 | 5.799 | 5.799 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 5.799 | 5.799 | 5.454 | 5.799 | 95,845 | +0.35(+6.40%) |
Jun 07, 2007 | 5.450 | 5.650 | 5.430 | 5.450 | 884,210 | -0.17(-3.03%) |
Jun 06, 2007 | 5.620 | 5.820 | 5.550 | 5.620 | 918,414 | -0.06(-1.05%) |
Jun 05, 2007 | 5.680 | 5.800 | 5.515 | 5.680 | 106,660 | -0.02(-0.35%) |
Jun 04, 2007 | 5.700 | 5.701 | 5.210 | 5.700 | 244,140 | +0.48(+9.26%) |
Jun 01, 2007 | 5.217 | 5.260 | 5.000 | 5.217 | 59,986 | +0.26(+5.18%) |
May 31, 2007 | 4.960 | 5.200 | 4.960 | 4.960 | 138,222 | -0.17(-3.31%) |
May 30, 2007 | 5.130 | 5.200 | 4.985 | 5.130 | 469,040 | +0.08(+1.56%) |
May 29, 2007 | 5.051 | 5.250 | 4.450 | 5.051 | 162,754 | +0.64(+14.41%) |
May 25, 2007 | 4.415 | 4.425 | 4.344 | 4.415 | 24,439 | +0.08(+1.94%) |
May 24, 2007 | 4.345 | 4.351 | 4.286 | 4.331 | 66,772 | -0.01(-0.32%) |
May 23, 2007 | 4.345 | 4.450 | 4.330 | 4.345 | 36,785 | -0.04(-0.98%) |
May 22, 2007 | 4.460 | 4.500 | 4.335 | 4.388 | 46,390 | -0.07(-1.61%) |
May 21, 2007 | 4.460 | 4.500 | 4.400 | 4.460 | 13,644 | +0.04(+0.90%) |
May 18, 2007 | 4.420 | 4.470 | 4.420 | 4.420 | 68,273 | +0.05(+1.14%) |
May 17, 2007 | 4.370 | 4.400 | 4.350 | 4.370 | 5,893 | +0.00(+0.11%) |
May 16, 2007 | 4.365 | 4.400 | 4.300 | 4.365 | 8,564 | -0.03(-0.68%) |
May 15, 2007 | 4.395 | 4.427 | 4.390 | 4.395 | 138,120 | +0.05(+1.08%) |
May 14, 2007 | 4.348 | 4.381 | 4.315 | 4.348 | 26,173 | +0.03(+0.73%) |
May 11, 2007 | 4.316 | 4.316 | 4.250 | 4.316 | 4,048 | -0.01(-0.31%) |
May 10, 2007 | 4.330 | 4.380 | 4.250 | 4.330 | 49,745 | -0.03(-0.78%) |
May 09, 2007 | 4.364 | 4.400 | 4.342 | 4.364 | 42,554 | +0.02(+0.47%) |
May 08, 2007 | 4.344 | 4.401 | 4.339 | 4.344 | 95,356 | -0.06(-1.37%) |
May 07, 2007 | 4.404 | 4.450 | 4.356 | 4.404 | 75,500 | +0.00(+0.09%) |
May 04, 2007 | 4.400 | 4.455 | 4.350 | 4.400 | 37,217 | +0.05(+1.15%) |
May 03, 2007 | 4.350 | 4.450 | 4.300 | 4.350 | 60,808 | +0.01(+0.14%) |
May 02, 2007 | 4.344 | 4.450 | 4.180 | 4.344 | 117,371 | +0.17(+4.17%) |
May 01, 2007 | 4.170 | 4.212 | 4.137 | 4.170 | 31,817 | +0.07(+1.71%) |
Apr 30, 2007 | 4.100 | 4.250 | 4.100 | 4.100 | 32,482 | -0.10(-2.38%) |
Apr 27, 2007 | 4.164 | 4.200 | 4.146 | 4.200 | 33,902 | +0.04(+0.87%) |
Apr 26, 2007 | 4.164 | 4.164 | 4.100 | 4.164 | 48,397 | +0.06(+1.56%) |
Apr 25, 2007 | 4.060 | 4.100 | 4.020 | 4.100 | 264,889 | +0.04(+0.99%) |
Apr 24, 2007 | 4.060 | 4.090 | 4.046 | 4.060 | 7,670 | +0.00(+0.00%) |
Apr 23, 2007 | 4.060 | 4.150 | 4.060 | 4.060 | 26,967 | -0.05(-1.22%) |
Apr 20, 2007 | 4.110 | 4.140 | 4.020 | 4.110 | 50,445 | +0.08(+2.11%) |
Apr 19, 2007 | 3.970 | 4.030 | 3.960 | 4.025 | 36,025 | +0.06(+1.39%) |
Apr 18, 2007 | 3.970 | 4.056 | 3.960 | 3.970 | 28,658 | -0.04(-0.90%) |
Apr 17, 2007 | 4.006 | 4.025 | 3.940 | 4.006 | 15,818 | -0.00(-0.05%) |
Apr 16, 2007 | 4.008 | 4.109 | 3.980 | 4.008 | 32,110 | -0.06(-1.52%) |
Apr 13, 2007 | 4.070 | 4.085 | 4.025 | 4.070 | 8,229 | -0.01(-0.25%) |
Apr 12, 2007 | 4.080 | 4.085 | 3.930 | 4.080 | 66,305 | +0.10(+2.56%) |
Apr 11, 2007 | 3.978 | 4.050 | 3.950 | 3.978 | 60,614 | -0.04(-1.11%) |
Apr 10, 2007 | 4.023 | 4.098 | 4.023 | 4.023 | 19,215 | +0.00(+0.02%) |
Apr 09, 2007 | 4.022 | 4.409 | 4.022 | 4.022 | 15,080 | -0.03(-0.69%) |
Apr 05, 2007 | 4.050 | 4.100 | 4.015 | 4.050 | 30,303 | -0.05(-1.22%) |
Apr 04, 2007 | 4.100 | 4.100 | 4.000 | 4.100 | 23,000 | +0.06(+1.49%) |
Apr 03, 2007 | 4.040 | 4.100 | 4.000 | 4.040 | 24,815 | +0.04(+0.99%) |